Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 432.33 | 434.75 | 430.15 | 433.55 | 329,957 | +3.52(+0.82%) |
May 09, 2024 | 425.07 | 430.30 | 425.07 | 430.03 | 278,964 | +4.09(+0.96%) |
May 08, 2024 | 424.22 | 427.29 | 423.47 | 425.94 | 351,998 | +1.07(+0.25%) |
May 07, 2024 | 426.02 | 426.96 | 424.01 | 424.87 | 398,245 | -0.09(-0.02%) |
May 06, 2024 | 422.10 | 425.31 | 421.48 | 424.96 | 436,036 | +6.01(+1.43%) |
May 03, 2024 | 417.60 | 420.41 | 414.36 | 418.95 | 279,712 | +3.95(+0.95%) |
May 02, 2024 | 414.12 | 416.66 | 410.58 | 415.00 | 296,755 | +3.03(+0.74%) |
May 01, 2024 | 410.33 | 419.14 | 407.76 | 411.97 | 492,282 | +1.64(+0.40%) |
Apr 30, 2024 | 413.42 | 414.54 | 409.74 | 410.33 | 509,525 | -4.54(-1.10%) |
Apr 29, 2024 | 409.89 | 418.49 | 409.89 | 414.87 | 416,767 | +6.32(+1.55%) |
Apr 26, 2024 | 407.12 | 411.00 | 407.12 | 408.55 | 455,828 | -0.90(-0.22%) |
Apr 25, 2024 | 408.47 | 410.98 | 400.26 | 409.45 | 654,716 | -1.94(-0.47%) |
Apr 24, 2024 | 404.60 | 413.77 | 404.60 | 411.39 | 677,924 | +5.15(+1.27%) |
Apr 23, 2024 | 418.62 | 422.07 | 401.27 | 406.24 | 995,547 | -13.64(-3.25%) |
Apr 22, 2024 | 418.49 | 423.71 | 413.01 | 419.88 | 539,930 | +4.35(+1.05%) |
Apr 19, 2024 | 412.85 | 416.43 | 410.15 | 415.53 | 1,163,269 | +4.36(+1.06%) |
Apr 18, 2024 | 412.20 | 414.94 | 409.08 | 411.16 | 367,148 | +0.86(+0.21%) |
Apr 17, 2024 | 412.60 | 414.79 | 409.75 | 410.31 | 520,197 | +0.92(+0.22%) |
Apr 16, 2024 | 409.96 | 412.50 | 407.31 | 409.39 | 585,304 | -0.33(-0.08%) |
Apr 15, 2024 | 418.85 | 422.05 | 407.74 | 409.72 | 591,067 | -2.51(-0.61%) |
Apr 12, 2024 | 418.29 | 420.02 | 411.07 | 412.23 | 632,802 | -8.75(-2.08%) |
Apr 11, 2024 | 423.62 | 426.13 | 419.45 | 420.98 | 469,303 | -3.49(-0.82%) |
Apr 10, 2024 | 424.42 | 429.46 | 422.36 | 424.47 | 475,004 | -3.60(-0.84%) |
Apr 09, 2024 | 435.81 | 437.30 | 425.62 | 428.06 | 378,210 | -6.16(-1.42%) |
Apr 08, 2024 | 433.87 | 436.29 | 432.44 | 434.22 | 289,896 | +0.96(+0.22%) |
Apr 05, 2024 | 428.44 | 434.08 | 428.44 | 433.26 | 296,623 | +5.90(+1.38%) |
Apr 04, 2024 | 438.82 | 439.10 | 427.21 | 427.37 | 420,977 | -7.30(-1.68%) |
Apr 03, 2024 | 431.81 | 436.69 | 430.14 | 434.67 | 375,735 | +3.01(+0.70%) |
Apr 02, 2024 | 433.12 | 434.53 | 429.64 | 431.66 | 524,968 | -1.62(-0.37%) |
Apr 01, 2024 | 436.23 | 436.69 | 432.14 | 433.29 | 435,808 | -3.60(-0.82%) |
Mar 28, 2024 | 436.60 | 438.44 | 438.40 | 436.88 | 447,842 | +2.45(+0.56%) |
Mar 27, 2024 | 433.97 | 436.44 | 429.33 | 434.43 | 490,461 | +4.74(+1.10%) |
Mar 26, 2024 | 430.14 | 432.67 | 429.33 | 429.69 | 355,855 | -0.29(-0.07%) |
Mar 25, 2024 | 427.52 | 431.58 | 427.52 | 429.98 | 516,987 | +1.35(+0.31%) |
Mar 22, 2024 | 434.93 | 434.93 | 428.26 | 428.63 | 446,667 | -5.55(-1.28%) |
Mar 21, 2024 | 429.47 | 435.67 | 428.18 | 434.18 | 545,740 | +4.58(+1.07%) |
Mar 20, 2024 | 426.77 | 432.25 | 423.86 | 429.60 | 631,940 | +2.13(+0.50%) |
Mar 19, 2024 | 423.51 | 427.69 | 423.51 | 427.47 | 616,114 | +4.61(+1.09%) |
Mar 18, 2024 | 419.02 | 426.22 | 416.98 | 422.85 | 697,436 | +4.85(+1.16%) |
Mar 15, 2024 | 408.93 | 420.35 | 408.93 | 418.00 | 1,269,124 | +5.52(+1.34%) |
Mar 14, 2024 | 417.32 | 417.32 | 408.82 | 412.48 | 509,814 | -2.79(-0.67%) |
Mar 13, 2024 | 412.21 | 415.78 | 411.83 | 415.27 | 431,660 | +3.75(+0.91%) |
Mar 12, 2024 | 411.78 | 413.02 | 408.63 | 411.52 | 275,022 | +1.30(+0.32%) |
Mar 11, 2024 | 408.87 | 411.60 | 406.04 | 410.23 | 396,679 | -0.32(-0.08%) |
Mar 08, 2024 | 411.53 | 415.20 | 409.16 | 410.55 | 373,128 | -0.77(-0.19%) |
Mar 07, 2024 | 415.53 | 417.75 | 410.53 | 411.31 | 591,352 | -2.68(-0.65%) |
Mar 06, 2024 | 413.10 | 414.20 | 409.71 | 413.99 | 359,195 | +2.87(+0.70%) |
Mar 05, 2024 | 408.11 | 415.95 | 408.11 | 411.12 | 421,045 | +0.21(+0.05%) |
Mar 04, 2024 | 408.00 | 413.17 | 405.55 | 410.92 | 437,714 | +1.78(+0.44%) |
Mar 01, 2024 | 406.22 | 409.45 | 402.60 | 409.13 | 443,828 | +3.22(+0.79%) |
Feb 29, 2024 | 410.74 | 411.07 | 403.71 | 405.91 | 792,520 | -3.27(-0.80%) |
Feb 28, 2024 | 406.50 | 411.87 | 405.84 | 409.18 | 355,447 | +1.92(+0.47%) |
Feb 27, 2024 | 406.73 | 409.14 | 403.51 | 407.26 | 363,904 | +0.78(+0.19%) |
Feb 26, 2024 | 404.35 | 409.25 | 402.25 | 406.48 | 519,328 | +0.81(+0.20%) |
Feb 23, 2024 | 403.56 | 406.84 | 402.57 | 405.67 | 320,186 | +3.78(+0.94%) |
Feb 22, 2024 | 396.77 | 402.31 | 395.55 | 401.90 | 342,358 | +7.94(+2.02%) |
Feb 21, 2024 | 395.29 | 395.77 | 391.31 | 393.95 | 468,031 | -1.42(-0.36%) |
Feb 20, 2024 | 392.80 | 396.68 | 388.91 | 395.37 | 360,722 | -1.02(-0.26%) |
Feb 16, 2024 | 395.59 | 399.34 | 394.51 | 396.39 | 300,143 | -0.03(-0.01%) |
Feb 15, 2024 | 392.35 | 398.31 | 389.92 | 396.42 | 307,621 | +6.45(+1.65%) |
Feb 14, 2024 | 391.04 | 392.18 | 388.11 | 389.97 | 330,322 | +1.46(+0.38%) |
Feb 13, 2024 | 391.19 | 395.02 | 384.39 | 388.50 | 406,735 | -7.45(-1.88%) |
Feb 12, 2024 | 395.74 | 400.90 | 392.55 | 395.96 | 417,144 | +0.43(+0.11%) |
Feb 09, 2024 | 393.24 | 396.79 | 391.55 | 395.53 | 307,889 | +2.10(+0.53%) |
Feb 08, 2024 | 388.55 | 393.62 | 386.71 | 393.43 | 330,332 | +4.80(+1.24%) |
Feb 07, 2024 | 386.37 | 390.42 | 384.01 | 388.62 | 426,931 | +3.29(+0.85%) |
Feb 06, 2024 | 387.34 | 389.71 | 383.40 | 385.34 | 367,592 | -2.01(-0.52%) |
Feb 05, 2024 | 385.10 | 388.13 | 382.87 | 387.34 | 397,945 | -0.62(-0.16%) |
Feb 02, 2024 | 383.07 | 389.91 | 379.32 | 387.96 | 325,070 | +4.64(+1.21%) |
Feb 01, 2024 | 384.64 | 386.98 | 375.41 | 383.32 | 394,396 | -0.80(-0.21%) |
Jan 31, 2024 | 389.71 | 393.57 | 384.03 | 384.13 | 585,402 | -6.67(-1.71%) |
Jan 30, 2024 | 388.77 | 391.75 | 388.69 | 390.80 | 392,930 | +0.44(+0.11%) |
Jan 29, 2024 | 387.40 | 390.56 | 385.79 | 390.36 | 595,725 | +1.70(+0.44%) |
Jan 26, 2024 | 390.68 | 392.69 | 386.96 | 388.66 | 500,715 | +0.02(+0.01%) |
Jan 25, 2024 | 367.53 | 399.83 | 367.53 | 388.64 | 1,259,790 | +1.91(+0.49%) |
Jan 24, 2024 | 388.26 | 390.84 | 386.27 | 386.74 | 581,088 | +1.65(+0.43%) |
Jan 23, 2024 | 384.81 | 385.26 | 382.16 | 385.09 | 426,629 | +0.69(+0.18%) |
Jan 22, 2024 | 379.99 | 385.97 | 379.99 | 384.40 | 479,720 | +5.40(+1.43%) |
Jan 19, 2024 | 374.99 | 379.58 | 371.44 | 379.00 | 1,240,496 | +6.74(+1.81%) |
Jan 18, 2024 | 369.61 | 372.38 | 366.71 | 372.26 | 522,912 | +2.80(+0.76%) |
Jan 17, 2024 | 366.56 | 373.79 | 365.83 | 369.46 | 504,659 | -1.40(-0.38%) |
Jan 16, 2024 | 370.74 | 371.30 | 366.60 | 370.86 | 819,542 | -2.91(-0.78%) |
Jan 12, 2024 | 377.80 | 379.17 | 372.36 | 373.77 | 356,646 | -1.86(-0.49%) |
Jan 11, 2024 | 375.85 | 376.23 | 371.62 | 375.63 | 425,326 | +0.28(+0.07%) |
Jan 10, 2024 | 373.73 | 375.56 | 371.86 | 375.35 | 306,640 | +2.07(+0.55%) |
Jan 09, 2024 | 379.56 | 380.67 | 371.39 | 373.28 | 517,207 | -8.47(-2.22%) |
Jan 08, 2024 | 379.65 | 381.80 | 375.85 | 381.75 | 438,920 | +2.32(+0.61%) |
Jan 05, 2024 | 375.35 | 381.44 | 374.21 | 379.43 | 427,242 | +3.04(+0.81%) |
Jan 04, 2024 | 376.64 | 382.92 | 376.20 | 376.39 | 414,649 | -1.49(-0.39%) |
Jan 03, 2024 | 378.44 | 383.63 | 377.71 | 377.88 | 733,655 | +1.50(+0.40%) |
Jan 02, 2024 | 376.24 | 376.98 | 373.90 | 376.38 | 544,435 | -0.80(-0.21%) |
Dec 29, 2023 | 379.10 | 380.06 | 376.87 | 377.18 | 319,107 | -1.31(-0.35%) |
Dec 28, 2023 | 380.91 | 381.10 | 377.92 | 378.49 | 296,134 | +1.11(+0.29%) |
Dec 27, 2023 | 375.69 | 377.55 | 374.23 | 377.37 | 222,698 | +1.77(+0.47%) |
Dec 26, 2023 | 373.51 | 376.57 | 373.43 | 375.61 | 205,820 | +2.19(+0.59%) |
Dec 22, 2023 | 375.32 | 376.90 | 372.64 | 373.42 | 274,274 | +0.02(+0.01%) |
Dec 21, 2023 | 371.60 | 374.42 | 369.56 | 373.40 | 403,134 | +3.23(+0.87%) |
Dec 20, 2023 | 375.48 | 378.76 | 370.06 | 370.17 | 475,652 | -8.78(-2.32%) |
Dec 19, 2023 | 374.11 | 379.55 | 373.66 | 378.95 | 441,121 | +5.46(+1.46%) |
Dec 18, 2023 | 375.00 | 375.25 | 371.57 | 373.49 | 440,668 | -1.72(-0.46%) |
Dec 15, 2023 | 374.21 | 376.97 | 373.16 | 375.21 | 1,222,822 | -2.12(-0.56%) |
Dec 14, 2023 | 371.17 | 377.63 | 369.00 | 377.32 | 791,230 | +8.14(+2.21%) |
Dec 13, 2023 | 368.41 | 371.05 | 366.08 | 369.18 | 869,511 | +1.54(+0.42%) |
Dec 12, 2023 | 363.56 | 367.79 | 362.88 | 367.64 | 515,131 | +4.77(+1.31%) |
Dec 11, 2023 | 356.59 | 364.20 | 356.38 | 362.88 | 596,954 | +7.80(+2.20%) |
Dec 08, 2023 | 349.86 | 355.75 | 349.86 | 355.08 | 421,005 | +4.82(+1.37%) |
Dec 07, 2023 | 348.82 | 350.54 | 347.92 | 350.26 | 452,281 | +2.57(+0.74%) |
Dec 06, 2023 | 352.85 | 354.62 | 347.45 | 347.69 | 396,591 | -2.40(-0.69%) |
Dec 05, 2023 | 349.94 | 350.85 | 347.48 | 350.10 | 375,348 | -1.17(-0.33%) |
Dec 04, 2023 | 351.34 | 355.25 | 350.18 | 351.27 | 744,263 | -2.53(-0.72%) |
Dec 01, 2023 | 350.71 | 355.64 | 349.75 | 353.80 | 681,072 | +2.76(+0.79%) |
Nov 30, 2023 | 347.19 | 351.22 | 345.31 | 351.04 | 1,174,442 | +5.12(+1.48%) |
Nov 29, 2023 | 344.94 | 348.42 | 343.54 | 345.92 | 445,056 | +2.79(+0.81%) |
Nov 28, 2023 | 346.60 | 347.18 | 343.01 | 343.12 | 546,063 | -3.90(-1.12%) |
Nov 27, 2023 | 347.42 | 347.42 | 344.99 | 347.03 | 375,808 | -1.94(-0.55%) |
Nov 24, 2023 | 348.64 | 351.01 | 346.18 | 348.96 | 212,777 | +0.89(+0.26%) |
Nov 22, 2023 | 347.57 | 348.54 | 346.02 | 348.07 | 323,440 | +2.54(+0.74%) |
Nov 21, 2023 | 345.83 | 347.72 | 345.01 | 345.53 | 327,192 | -1.51(-0.44%) |
Nov 20, 2023 | 343.56 | 349.07 | 341.57 | 347.04 | 428,364 | +1.64(+0.47%) |
Nov 17, 2023 | 344.18 | 346.18 | 344.18 | 345.40 | 417,804 | +3.60(+1.05%) |
Nov 16, 2023 | 341.20 | 344.12 | 340.56 | 341.79 | 467,101 | +0.72(+0.21%) |
Nov 15, 2023 | 341.58 | 342.74 | 339.81 | 341.07 | 585,760 | +1.02(+0.30%) |
Nov 14, 2023 | 338.16 | 343.65 | 335.64 | 340.05 | 502,377 | +7.26(+2.18%) |
Nov 13, 2023 | 332.11 | 334.42 | 331.62 | 332.79 | 515,443 | -1.22(-0.37%) |
Nov 10, 2023 | 331.18 | 334.79 | 328.87 | 334.01 | 381,179 | +4.49(+1.36%) |
Nov 09, 2023 | 332.32 | 332.73 | 328.20 | 329.52 | 264,810 | -0.50(-0.15%) |
Nov 08, 2023 | 330.54 | 331.48 | 328.80 | 330.02 | 338,277 | -0.61(-0.18%) |
Nov 07, 2023 | 330.62 | 332.69 | 329.37 | 330.62 | 430,593 | -0.22(-0.07%) |
Nov 06, 2023 | 333.87 | 335.00 | 326.86 | 330.84 | 456,725 | -2.55(-0.77%) |
Nov 03, 2023 | 331.95 | 337.88 | 331.91 | 333.39 | 713,051 | +5.68(+1.73%) |
Nov 02, 2023 | 317.73 | 327.86 | 317.73 | 327.71 | 628,872 | +13.69(+4.36%) |